CTCP Chứng khoán Thiên Việt (tvs)

12
-0.40
(-3.23%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-04) 		0.45 3.25% 4,298,500 -1,321 0
12
15.60
12
2 tháng
(2026-08-05) 		1.50 11.69% 6,573,700 -1,321 0
12
15.60
12
3 tháng
(2026-07-06) 		0.84 6.26% 13,139,400 -1,321 0
12
15.60
12
6 tháng
(2026-04-07) 		1.92 15.48% 21,390,600 -1,321 0
11.96
15.60
12
12 tháng
(2025-10-09) 		-1.30 -8.36% 40,757,900 -1,321 0
11.96
15.60
12
24 tháng
(2024-10-14) 		-2.80 -16.39% 82,115,300 -1,321 0
10.83
17.83
12
36 tháng
(2023-10-20) 		-0.03 -0.22% 150,370,800 -1,321 0
10.83
20.81
12
60 tháng
(2021-11-01) 		-4.75 -24.93% 202,702,300 -1,321 0
10.83
33.63
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
4.20
 26,880 4.25 4.25 4.20 0 0 0
23/10/2018
4.22
 14,800 4.22 4.25 4.15 0 0 0
22/10/2018
4.22
 3,200 4.25 4.25 4.22 0 0 0
19/10/2018
4.25
 0 4.25 4.25 4.25 0 0 0
18/10/2018
4.25
 12,910 4.28 4.28 4.25 0 0 0
17/10/2018
4.28
 17,910 4.28 4.28 4.19 0 0 0
16/10/2018
4.25
 4,000 4.15 4.25 4.12 0 0 0
15/10/2018
4.15
 9,800 4.19 4.19 4.15 0 0 0
12/10/2018
4.15
 2,240 4.22 4.22 4.15 0 0 0
11/10/2018
4.12
 24,630 4.12 4.12 4.04 0 0 0
10/10/2018
4.33
 4,700 4.22 4.33 4.19 0 0 0
09/10/2018
4.22
 11,500 4.25 4.25 4.22 0 0 0
08/10/2018
4.31
 41,590 4.28 4.31 4.23 0 0 0
05/10/2018
4.28
 27,040 4.31 4.31 4.28 0 0 0
04/10/2018
4.34
 19,010 4.34 4.38 4.34 0 0 0
03/10/2018
4.34
 8,020 4.38 4.41 4.34 0 0 0
02/10/2018
4.36
 38,760 4.34 4.36 4.34 0 0 0
01/10/2018
4.36
 146,020 4.34 4.38 4.34 0 0 0
28/09/2018
4.34
 16,750 4.34 4.34 4.31 0 0 0
27/09/2018
4.34
 3,240 4.41 4.41 4.28 0 0 0
26/09/2018
4.34
 8,210 4.34 4.34 4.33 0 0 0
25/09/2018
4.34
 116,210 4.25 4.38 4.12 0 0 0
24/09/2018
4.25
 42,020 4.28 4.34 4.25 0 0 0
21/09/2018
4.28
 100,100 4.22 4.28 4.12 0 0 0
20/09/2018
4.28
 1,780 4.34 4.34 4.28 0 0 0
19/09/2018
4.34
 1,520 4.34 4.34 4.28 0 0 0
18/09/2018
4.34
 0 4.34 4.34 4.34 0 0 0
17/09/2018
4.34
 3,000 4.38 4.38 4.34 0 0 0
14/09/2018
4.42
 32,820 4.41 4.42 4.39 0 0 0
13/09/2018
4.44
 5,870 4.31 4.44 4.31 0 0 0
12/09/2018
4.39
 12,630 4.38 4.41 4.34 0 0 0
11/09/2018
4.38
 66,640 4.31 4.38 4.31 0 0 0
10/09/2018
4.31
 9,880 4.12 4.31 4.12 0 0 0
07/09/2018
4.31
 7,210 4.12 4.31 4.12 0 0 0
06/09/2018
4.34
 10,660 4.38 4.38 4.31 0 0 0
05/09/2018
4.28
 20,230 4.39 4.39 4.28 0 0 0
04/09/2018
4.31
 9,800 4.28 4.31 4.28 0 0 0
31/08/2018
4.22
 58,000 4.34 4.46 4.19 0 0 0
30/08/2018
4.17
 13,820 4.19 4.28 4.15 0 0 0
29/08/2018
4.31
 6,010 4.22 4.31 4.22 0 0 0
28/08/2018
4.33
 14,860 4.19 4.33 4.12 0 0 0
27/08/2018
4.31
 74,720 4.25 4.31 4.25 0 0 0
24/08/2018
4.25
 2,010 4.12 4.25 4.06 0 0 0
23/08/2018
4.26
 0 4.26 4.26 4.26 0 0 0
22/08/2018
4.26
 1,000 4.26 4.26 4.26 0 0 0
21/08/2018
4.19
 4,990 4.03 4.19 3.90 0 0 0
20/08/2018
4.19
 200 4.19 4.19 4.19 0 0 0
17/08/2018
4.28
 30,000 4.28 4.28 4.28 0 0 0
16/08/2018
4.28
 0 4.28 4.28 4.28 0 0 0
15/08/2018
4.28
 21,550 4.28 4.28 4.28 0 0 0
14/08/2018
4.28
 23,000 4.28 4.28 4.25 0 0 0
13/08/2018
4.25
 20,030 4.20 4.30 4.19 0 0 0
10/08/2018
4.20
 10,000 4.25 4.28 4.20 0 0 0
09/08/2018
4.26
 0 4.26 4.26 4.26 0 0 0
08/08/2018
4.26
 250 4.09 4.26 4.09 0 0 0
07/08/2018
4.11
 113,610 4.01 4.39 3.98 0 0 0
06/08/2018
4.26
 0 4.26 4.26 4.26 0 0 0
03/08/2018
4.26
 0 4.26 4.26 4.26 0 0 0
02/08/2018
4.26
 2,100 4.41 4.41 4.26 0 0 0
01/08/2018
4.42
 1,790 4.44 4.44 4.28 0 0 0
31/07/2018
4.28
 3,200 4.44 4.44 4.28 0 0 0
30/07/2018
4.44
 19,600 4.41 4.44 4.41 0 0 0
27/07/2018
4.44
 7,300 4.36 4.44 4.36 0 0 0
26/07/2018: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
26/07/2018
4.44
 3,010 4.49 4.49 4.44 0 0 0
25/07/2018
4.21
 25,200 4.07 4.21 3.79 0 0 0
24/07/2018
4.07
 15,300 3.82 4.07 3.82 0 0 0
23/07/2018
3.93
 27,530 3.93 4.01 3.89 0 0 0
20/07/2018
4.18
 6,080 4.18 4.19 4.15 0 0 0
19/07/2018
4.18
 11,340 4.26 4.26 4.07 0 0 0
18/07/2018
4.26
 25,400 4.04 4.26 4.03 0 0 0
17/07/2018
4.01
 2,020 4.01 4.01 3.93 0 0 0
16/07/2018
4.00
 1,770 4.00 4.00 4.00 0 0 0
13/07/2018
4.00
 160 3.99 4.00 3.99 0 0 0
12/07/2018
4.00
 5,090 4.00 4.00 3.88 0 0 0
11/07/2018
3.97
 27,590 3.99 3.99 3.79 0 0 0
10/07/2018
3.88
 1,490 3.88 3.88 3.75 0 0 0
09/07/2018
3.83
 11,020 3.82 3.83 3.65 0 0 0
06/07/2018
3.82
 24,510 3.82 3.82 3.71 0 0 0
05/07/2018
3.99
 13,720 3.85 3.99 3.71 0 0 0
04/07/2018
3.99
 16,320 4.01 4.01 3.82 0 0 0
03/07/2018
4.10
 2,120 3.93 4.10 3.93 0 0 0
02/07/2018
4.01
 4,120 4.01 4.01 3.82 0 0 0
29/06/2018
4.10
 3,840 4.11 4.11 3.88 0 0 0
28/06/2018
4.11
 8,970 4.14 4.15 3.92 0 0 0
27/06/2018
4.15
 2,600 4.03 4.15 4.01 0 0 0
26/06/2018
4.26
 71,260 4.18 4.26 3.83 0 0 0
25/06/2018
3.99
 18,560 3.79 3.99 3.75 0 0 0
22/06/2018
3.74
 18,420 3.74 3.82 3.74 0 0 0
21/06/2018
3.74
 25,400 3.65 3.74 3.61 0 0 0
20/06/2018
3.70
 13,940 3.72 3.72 3.60 0 0 0
19/06/2018
3.49
 8,050 3.72 3.72 3.49 0 0 0
18/06/2018
3.72
 770 3.77 3.77 3.54 0 0 0
15/06/2018
3.74
 1,000 3.74 3.74 3.74 0 0 0
14/06/2018
3.74
 6,730 3.56 3.74 3.56 0 0 0
13/06/2018
3.74
 3,610 3.71 3.74 3.71 0 0 0
12/06/2018
3.74
 15,000 3.63 3.77 3.63 0 0 0
11/06/2018
3.74
 40 3.74 3.74 3.74 0 0 0
08/06/2018
3.71
 3,200 3.74 3.74 3.63 0 0 0
07/06/2018
3.74
 200 3.74 3.74 3.74 0 0 0
06/06/2018
3.74
 60 3.74 3.74 3.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc